天娱数科(002354)股票信息
| 股票代码 | 002354 |
| 股票名称 | 天娱数科 |
| 最新价/元 | 3.44 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 9.90 |
| 买入/元 | 3.44 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.13 |
| 今开/元 | 3.32 |
| 最高/元 | 3.44 |
| 最低/元 | 3.22 |
| 成交量/手 | 1372191.09 |
| 成交额/万 | 46373.99 |
| 股净值/元 | -5.24 |
| 市净率 | 4.02 |
| 总市值/万 | 569177.52 |
| 流通值/万 | 556719.62 |
| 换手率/% | 8.48 |
| 入市日期 | 2010-02-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
天娱数科(002354)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.32 | 3.44 | 0.31 | 9.90 | 1372191.09 | 46373.99 | 8.48 |
| 2024-09-27 | 2.95 | 3.13 | 0.23 | 7.93 | 1162320.08 | 35564.92 | 7.18 |
| 2024-09-26 | 2.82 | 2.90 | 0.09 | 3.20 | 749315.16 | 21394.32 | 4.63 |
| 2024-09-25 | 2.76 | 2.81 | 0.08 | 2.93 | 1031539.49 | 29194.97 | 6.37 |
| 2024-09-24 | 2.65 | 2.73 | 0.08 | 3.02 | 790209.51 | 21220.69 | 4.88 |
| 2024-09-23 | 2.61 | 2.65 | 0.06 | 2.32 | 591089.41 | 15604.08 | 3.65 |
| 2024-09-20 | 2.58 | 2.59 | 0.01 | 0.39 | 395757.32 | 10209.08 | 2.45 |
| 2024-09-19 | 2.52 | 2.58 | 0.08 | 3.20 | 520014.49 | 13289.14 | 3.21 |
| 2024-09-18 | 2.54 | 2.50 | -0.04 | -1.58 | 358220.16 | 8962.51 | 2.21 |
| 2024-09-13 | 2.60 | 2.54 | -0.07 | -2.68 | 420340.00 | 10816.14 | 2.60 |
| 2024-09-12 | 2.60 | 2.61 | 0.01 | 0.39 | 422827.00 | 11130.66 | 2.61 |
| 2024-09-11 | 2.60 | 2.60 | -0.03 | -1.14 | 362263.00 | 9407.73 | 2.24 |
| 2024-09-10 | 2.61 | 2.63 | 0.03 | 1.15 | 499279.54 | 12884.60 | 3.09 |
| 2024-09-09 | 2.61 | 2.60 | -0.04 | -1.52 | 453107.00 | 11812.35 | 2.80 |
| 2024-09-06 | 2.69 | 2.64 | -0.06 | -2.22 | 615325.00 | 16419.29 | 3.80 |
| 2024-09-05 | 2.59 | 2.70 | 0.12 | 4.65 | 1043501.20 | 28023.04 | 6.45 |
| 2024-09-04 | 2.62 | 2.58 | -0.06 | -2.27 | 567284.95 | 14744.28 | 3.51 |
| 2024-09-03 | 2.58 | 2.64 | 0.07 | 2.72 | 766992.00 | 20226.21 | 4.74 |
| 2024-09-02 | 2.69 | 2.57 | -0.13 | -4.82 | 1151250.62 | 30392.50 | 7.11 |
| 2024-08-30 | 2.53 | 2.70 | 0.16 | 6.30 | 1818127.71 | 49657.70 | 11.23 |
| 2024-08-29 | 2.45 | 2.54 | 0.04 | 1.60 | 907339.23 | 22776.53 | 5.61 |
| 2024-08-28 | 2.63 | 2.50 | -0.18 | -6.72 | 1353583.72 | 33513.43 | 8.36 |
| 2024-08-27 | 2.73 | 2.68 | -0.09 | -3.25 | 1184623.25 | 32008.20 | 7.32 |
| 2024-08-26 | 2.80 | 2.77 | -0.06 | -2.12 | 1224982.78 | 33638.16 | 7.57 |
| 2024-08-23 | 2.90 | 2.83 | -0.10 | -3.41 | 2394321.98 | 68254.81 | 14.79 |
| 2024-08-22 | 2.65 | 2.93 | 0.27 | 10.15 | 1606003.56 | 46577.26 | 9.92 |
| 2024-08-21 | 2.81 | 2.66 | -0.19 | -6.67 | 1195017.61 | 32834.97 | 7.38 |
| 2024-08-20 | 2.77 | 2.85 | 0.07 | 2.52 | 940700.55 | 26349.83 | 5.81 |
| 2024-08-19 | 2.71 | 2.78 | 0.03 | 1.09 | 490731.24 | 13576.95 | 3.03 |
| 2024-08-16 | 2.80 | 2.75 | -0.06 | -2.14 | 528906.59 | 14669.24 | 3.27 |
| 2024-08-15 | 2.75 | 2.81 | 0.10 | 3.69 | 823194.33 | 22942.96 | 5.09 |
| 2024-08-14 | 2.68 | 2.71 | 0.04 | 1.50 | 338503.00 | 9108.27 | 2.09 |
| 2024-08-13 | 2.67 | 2.67 | 0.00 | 0.00 | 260846.00 | 6917.96 | 1.61 |
| 2024-08-12 | 2.71 | 2.67 | -0.04 | -1.48 | 272459.00 | 7291.59 | 1.68 |
| 2024-08-09 | 2.78 | 2.71 | -0.07 | -2.52 | 363404.00 | 9975.86 | 2.25 |
| 2024-08-08 | 2.79 | 2.78 | 0.00 | 0.00 | 353246.27 | 9803.93 | 2.18 |
| 2024-08-07 | 2.82 | 2.78 | -0.03 | -1.07 | 279039.20 | 7826.38 | 1.72 |
| 2024-08-06 | 2.77 | 2.81 | 0.08 | 2.93 | 419215.00 | 11706.38 | 2.59 |
| 2024-08-05 | 2.77 | 2.73 | -0.05 | -1.80 | 447940.55 | 12572.02 | 2.77 |
| 2024-08-02 | 2.82 | 2.78 | -0.07 | -2.46 | 338565.56 | 9570.49 | 2.09 |
| 2024-08-01 | 2.87 | 2.85 | -0.01 | -0.35 | 349277.20 | 9920.13 | 2.16 |
| 2024-07-31 | 2.75 | 2.86 | 0.12 | 4.38 | 440931.24 | 12448.83 | 2.72 |
| 2024-07-30 | 2.73 | 2.74 | 0.01 | 0.37 | 394936.64 | 10815.35 | 2.44 |
| 2024-07-29 | 2.67 | 2.73 | 0.06 | 2.25 | 483650.86 | 13019.54 | 2.99 |
| 2024-07-26 | 2.62 | 2.67 | 0.09 | 3.49 | 360131.22 | 9543.81 | 2.23 |
| 2024-07-25 | 2.54 | 2.58 | 0.02 | 0.78 | 348569.41 | 8968.64 | 2.15 |
| 2024-07-24 | 2.64 | 2.56 | -0.09 | -3.40 | 379699.00 | 9847.62 | 2.35 |
| 2024-07-23 | 2.71 | 2.65 | -0.06 | -2.21 | 371006.00 | 10080.49 | 2.29 |
| 2024-07-22 | 2.69 | 2.71 | 0.03 | 1.12 | 336694.00 | 9086.14 | 2.08 |
| 2024-07-19 | 2.61 | 2.68 | 0.03 | 1.13 | 342601.80 | 9118.54 | 2.12 |
| 2024-07-18 | 2.65 | 2.65 | -0.03 | -1.12 | 396640.06 | 10398.70 | 2.45 |
| 2024-07-17 | 2.70 | 2.68 | -0.03 | -1.11 | 381170.99 | 10314.58 | 2.36 |
| 2024-07-16 | 2.69 | 2.71 | 0.03 | 1.12 | 350179.06 | 9420.90 | 2.16 |
| 2024-07-15 | 2.81 | 2.68 | -0.10 | -3.60 | 542180.03 | 14651.12 | 3.35 |
| 2024-07-12 | 2.86 | 2.78 | -0.08 | -2.80 | 380873.00 | 10756.77 | 2.35 |
| 2024-07-11 | 2.79 | 2.86 | 0.07 | 2.51 | 462675.03 | 13198.44 | 2.86 |
| 2024-07-10 | 2.84 | 2.79 | -0.06 | -2.11 | 366611.20 | 10297.41 | 2.27 |
| 2024-07-09 | 2.84 | 2.85 | 0.03 | 1.06 | 454034.69 | 12731.89 | 2.81 |
| 2024-07-08 | 2.99 | 2.82 | -0.13 | -4.41 | 419080.88 | 11998.46 | 2.59 |
| 2024-07-05 | 2.93 | 2.95 | 0.03 | 1.03 | 454048.00 | 13322.41 | 2.81 |
| 2024-07-04 | 3.03 | 2.92 | -0.12 | -3.95 | 442987.00 | 13101.02 | 2.74 |
| 2024-07-03 | 3.05 | 3.04 | 0.01 | 0.33 | 411175.94 | 12555.45 | 2.54 |
| 2024-07-02 | 2.96 | 3.03 | 0.07 | 2.37 | 520321.20 | 15759.37 | 3.22 |
| 2024-07-01 | 3.00 | 2.96 | -0.03 | -1.00 | 486305.80 | 14234.60 | 3.00 |
| 2024-06-28 | 3.02 | 2.99 | -0.02 | -0.66 | 498000.00 | 15097.45 | 3.08 |
| 2024-06-27 | 3.00 | 3.01 | -0.01 | -0.33 | 714401.82 | 21768.25 | 4.41 |
| 2024-06-26 | 2.81 | 3.02 | 0.21 | 7.47 | 716789.31 | 20925.37 | 4.43 |
| 2024-06-25 | 2.92 | 2.81 | -0.08 | -2.77 | 523664.00 | 14930.24 | 3.24 |
| 2024-06-24 | 3.01 | 2.89 | -0.12 | -3.99 | 417862.00 | 12252.40 | 2.58 |
| 2024-06-21 | 3.06 | 3.01 | -0.06 | -1.95 | 380009.00 | 11530.35 | 2.35 |
| 2024-06-20 | 3.19 | 3.07 | -0.13 | -4.06 | 423074.00 | 13195.78 | 2.61 |
| 2024-06-19 | 3.24 | 3.20 | -0.05 | -1.54 | 381681.92 | 12318.19 | 2.36 |
| 2024-06-18 | 3.17 | 3.25 | 0.08 | 2.52 | 401933.00 | 12999.73 | 2.48 |
| 2024-06-17 | 3.17 | 3.17 | -0.05 | -1.55 | 332956.00 | 10549.22 | 2.06 |
| 2024-06-14 | 3.20 | 3.22 | 0.02 | 0.63 | 404034.00 | 12913.35 | 2.50 |
| 2024-06-13 | 3.20 | 3.20 | 0.00 | 0.00 | 544332.80 | 17429.66 | 3.36 |
| 2024-06-12 | 3.04 | 3.20 | 0.17 | 5.61 | 860291.91 | 27261.72 | 5.32 |
| 2024-06-11 | 2.95 | 3.03 | 0.07 | 2.37 | 560250.83 | 16703.20 | 3.46 |
| 2024-06-07 | 2.98 | 2.96 | 0.03 | 1.02 | 675092.69 | 19986.39 | 4.17 |
| 2024-06-06 | 3.15 | 2.93 | -0.23 | -7.28 | 1241948.32 | 36828.80 | 7.67 |
| 2024-06-05 | 3.17 | 3.16 | -0.04 | -1.25 | 353706.69 | 11302.89 | 2.19 |
| 2024-06-04 | 3.26 | 3.20 | -0.09 | -2.74 | 534706.42 | 16997.43 | 3.30 |
| 2024-06-03 | 3.42 | 3.29 | -0.13 | -3.80 | 545568.01 | 18135.69 | 3.37 |
| 2024-05-31 | 3.27 | 3.42 | 0.16 | 4.91 | 680781.60 | 23040.00 | 4.21 |
| 2024-05-30 | 3.34 | 3.26 | -0.09 | -2.69 | 477654.95 | 15662.56 | 2.95 |
| 2024-05-29 | 3.36 | 3.35 | 0.00 | 0.00 | 373892.09 | 12576.08 | 2.31 |
| 2024-05-28 | 3.40 | 3.35 | -0.07 | -2.05 | 317166.49 | 10665.68 | 1.96 |
| 2024-05-27 | 3.46 | 3.42 | 0.02 | 0.59 | 391790.00 | 13236.33 | 2.42 |
| 2024-05-24 | 3.48 | 3.40 | -0.10 | -2.86 | 444374.60 | 15312.53 | 2.75 |
| 2024-05-23 | 3.61 | 3.50 | -0.11 | -3.05 | 506598.00 | 17850.38 | 3.13 |
| 2024-05-22 | 3.60 | 3.61 | -0.02 | -0.55 | 384245.65 | 13909.66 | 2.37 |
| 2024-05-21 | 3.71 | 3.63 | -0.08 | -2.16 | 550036.57 | 20172.80 | 3.40 |
| 2024-05-20 | 3.69 | 3.71 | 0.00 | 0.00 | 482223.20 | 17954.65 | 2.98 |
| 2024-05-17 | 3.73 | 3.71 | -0.03 | -0.80 | 554825.80 | 20594.83 | 3.43 |
| 2024-05-16 | 3.78 | 3.74 | -0.03 | -0.80 | 583532.00 | 22136.72 | 3.61 |
| 2024-05-15 | 3.82 | 3.77 | -0.05 | -1.31 | 702161.00 | 26634.87 | 4.34 |
| 2024-05-14 | 3.38 | 3.82 | 0.07 | 1.87 | 1438087.94 | 52299.38 | 8.89 |
| 2024-05-13 | 3.75 | 3.75 | -0.42 | -10.07 | 189958.00 | 7123.43 | 1.17 |
| 2024-05-10 | 4.25 | 4.17 | -0.08 | -1.88 | 389392.92 | 16284.37 | 2.41 |
| 2024-05-09 | 4.15 | 4.25 | 0.09 | 2.16 | 437174.80 | 18622.16 | 2.70 |
日K线
周K线
月K线
